Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bsb Bancorp Inc (NQ: BLMT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2013 12.96 13.55 12.96 13.15 1,115,279 +0.35(+2.73%)
Jun 26, 2013 12.76 12.99 12.73 12.80 0 +0.09(+0.71%)
Jun 25, 2013 12.82 12.90 12.60 12.71 0 -0.04(-0.31%)
Jun 24, 2013 12.88 13.00 12.70 12.75 0 -0.13(-1.01%)
Jun 21, 2013 12.79 12.95 12.75 12.88 42,904 +0.12(+0.94%)
Jun 20, 2013 12.88 12.99 12.75 12.76 0 -0.24(-1.85%)
Jun 19, 2013 12.87 13.08 12.87 13.00 0 +0.17(+1.33%)
Jun 18, 2013 12.92 13.06 12.80 12.83 0 +0.00(+0.00%)
Jun 17, 2013 13.11 13.21 12.82 12.83 0 -0.19(-1.46%)
Jun 14, 2013 13.15 13.15 13.01 13.02 0 -0.11(-0.84%)
Jun 13, 2013 13.08 13.22 13.01 13.13 13,254 +0.09(+0.69%)
Jun 12, 2013 13.17 13.21 13.03 13.04 21,274 -0.16(-1.21%)
Jun 11, 2013 13.33 13.36 13.20 13.20 14,888 -0.22(-1.64%)
Jun 10, 2013 13.27 13.62 13.25 13.42 0 +0.16(+1.21%)
Jun 07, 2013 13.35 13.41 13.15 13.26 0 -0.02(-0.15%)
Jun 06, 2013 13.25 13.34 13.16 13.28 19,993 +0.01(+0.08%)
Jun 05, 2013 13.18 13.45 13.18 13.27 0 +0.11(+0.84%)
Jun 04, 2013 13.42 13.50 13.15 13.16 0 -0.28(-2.08%)
Jun 03, 2013 13.64 13.73 13.30 13.44 35,585 -0.20(-1.47%)
May 31, 2013 13.59 13.70 13.57 13.64 16,494 -0.06(-0.44%)
May 30, 2013 13.70 13.75 13.65 13.70 50,607 +0.03(+0.22%)
May 29, 2013 13.65 13.74 13.54 13.67 22,862 -0.03(-0.22%)
May 28, 2013 13.61 13.74 13.58 13.70 21,692 +0.20(+1.48%)
May 24, 2013 13.44 13.53 13.44 13.50 0 +0.06(+0.45%)
May 23, 2013 13.27 13.52 13.27 13.44 0 +0.12(+0.90%)
May 22, 2013 13.53 13.60 13.27 13.32 0 -0.21(-1.55%)
May 21, 2013 13.68 13.75 13.44 13.53 0 -0.20(-1.46%)
May 20, 2013 13.63 13.73 13.40 13.73 0 +0.09(+0.66%)
May 17, 2013 13.74 13.74 13.64 13.64 0 -0.10(-0.73%)
May 16, 2013 13.70 13.74 13.66 13.74 10,089 +0.06(+0.44%)
May 15, 2013 13.66 13.70 13.53 13.68 0 +0.11(+0.81%)
May 13, 2013 13.60 13.63 13.50 13.57 0 -0.05(-0.37%)
May 10, 2013 13.56 13.64 13.48 13.62 0 +0.07(+0.52%)
May 09, 2013 13.71 13.74 13.52 13.55 0 -0.15(-1.09%)
May 08, 2013 13.75 13.75 13.65 13.70 0 -0.05(-0.36%)
May 07, 2013 13.76 13.79 13.61 13.75 0 +0.00(+0.00%)
May 06, 2013 13.75 13.76 13.62 13.75 0 +0.04(+0.29%)
May 03, 2013 13.72 13.82 13.61 13.71 0 +0.11(+0.81%)
May 02, 2013 13.36 13.68 13.34 13.60 0 +0.31(+2.33%)
May 01, 2013 13.61 13.72 13.27 13.29 0 -0.46(-3.35%)
Apr 30, 2013 13.76 13.85 13.67 13.75 0 +0.03(+0.22%)
Apr 29, 2013 13.66 13.74 13.58 13.72 3,555 +0.14(+1.03%)
Apr 26, 2013 13.80 13.80 13.53 13.58 6,747 -0.18(-1.31%)
Apr 25, 2013 13.66 13.76 13.60 13.76 0 +0.16(+1.18%)
Apr 24, 2013 13.56 13.68 13.27 13.60 61,777 +0.01(+0.07%)
Apr 23, 2013 13.68 13.68 13.49 13.59 9,255 -0.01(-0.07%)
Apr 22, 2013 13.61 13.68 13.56 13.60 6,246 +0.02(+0.15%)
Apr 19, 2013 13.53 13.70 13.41 13.58 8,276 +0.04(+0.30%)
Apr 18, 2013 13.51 13.62 13.50 13.54 5,083 +0.02(+0.15%)
Apr 17, 2013 13.69 13.69 13.31 13.52 11,480 -0.18(-1.31%)
Apr 16, 2013 13.55 13.78 13.55 13.70 10,825 +0.30(+2.24%)
Apr 15, 2013 13.75 13.75 13.38 13.40 20,725 -0.26(-1.90%)
Apr 12, 2013 13.76 13.81 13.59 13.66 70,891 -0.13(-0.94%)
Apr 11, 2013 13.79 13.79 13.79 13.79 840 -0.05(-0.36%)
Apr 10, 2013 13.79 13.84 13.79 13.84 7,350 +0.08(+0.58%)
Apr 09, 2013 13.80 13.80 13.75 13.76 9,478 -0.04(-0.29%)
Apr 08, 2013 13.85 13.85 13.75 13.80 6,496 +0.02(+0.15%)
Apr 05, 2013 13.75 13.84 13.74 13.78 56,996 -0.06(-0.43%)
Apr 04, 2013 13.76 13.84 13.76 13.84 4,647 +0.09(+0.65%)
Apr 03, 2013 13.82 13.88 13.75 13.75 13,148 -0.01(-0.07%)
Apr 02, 2013 13.76 13.82 13.75 13.76 7,526 +0.01(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.